8.80
+0.06(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.72 | 8.74 | 8.74 | 8.75 | 8.65 | 14.51M |
| September 04, 2025 | 8.78 | 8.72 | 8.72 | 8.79 | 8.64 | 19.98M |
| September 03, 2025 | 8.92 | 8.77 | 8.77 | 8.92 | 8.75 | 15.23M |
| September 02, 2025 | 9 | 8.9 | 8.9 | 9.02 | 8.83 | 17.99M |
| September 01, 2025 | 9.27 | 9.03 | 9.03 | 9.27 | 8.99 | 37.13M |
| August 29, 2025 | 9.2 | 9.25 | 9.25 | 9.33 | 9.18 | 21.76M |
| August 28, 2025 | 9.16 | 9.18 | 9.18 | 9.22 | 9.11 | 23.39M |
| August 27, 2025 | 9.29 | 9.14 | 9.14 | 9.33 | 9.14 | 20.85M |
| August 26, 2025 | 9.39 | 9.25 | 9.25 | 9.39 | 9.15 | 30.28M |
| August 25, 2025 | 9.45 | 9.44 | 9.44 | 9.48 | 9.4 | 13.12M |
| August 22, 2025 | 9.58 | 9.43 | 9.43 | 9.59 | 9.35 | 17.52M |
| August 21, 2025 | 9.53 | 9.55 | 9.55 | 9.62 | 9.51 | 10.27M |
| August 20, 2025 | 9.5 | 9.53 | 9.53 | 9.55 | 9.44 | 11.99M |
| August 19, 2025 | 9.61 | 9.52 | 9.52 | 9.65 | 9.47 | 11.93M |
| August 18, 2025 | 9.59 | 9.61 | 9.61 | 9.7 | 9.58 | 12.65M |
| August 15, 2025 | 9.56 | 9.57 | 9.57 | 9.61 | 9.47 | 9.44M |
| August 14, 2025 | 9.66 | 9.58 | 9.58 | 9.71 | 9.57 | 8.15M |
| August 13, 2025 | 9.67 | 9.67 | 9.67 | 9.68 | 9.62 | 6.63M |
| August 12, 2025 | 9.65 | 9.67 | 9.67 | 9.74 | 9.6 | 8.38M |
| August 11, 2025 | 9.75 | 9.67 | 9.67 | 9.76 | 9.64 | 7.72M |
| August 08, 2025 | 9.68 | 9.71 | 9.71 | 9.78 | 9.65 | 7.37M |
| August 07, 2025 | 9.71 | 9.69 | 9.69 | 9.77 | 9.65 | 7.75M |
| August 06, 2025 | 9.65 | 9.72 | 9.72 | 9.79 | 9.61 | 12.38M |
| August 05, 2025 | 9.63 | 9.62 | 9.62 | 9.7 | 9.55 | 8.34M |
| August 04, 2025 | 9.52 | 9.61 | 9.61 | 9.61 | 9.48 | 8.3M |
| August 01, 2025 | 9.43 | 9.48 | 9.48 | 9.54 | 9.43 | 11M |
| July 31, 2025 | 9.59 | 9.43 | 9.43 | 9.61 | 9.39 | 8.42M |
| July 30, 2025 | 9.51 | 9.62 | 9.62 | 9.67 | 9.51 | 8.58M |
| July 29, 2025 | 9.56 | 9.55 | 9.55 | 9.64 | 9.47 | 7.12M |
| July 28, 2025 | 9.6 | 9.53 | 9.53 | 9.62 | 9.52 | 8.03M |
| July 25, 2025 | 9.62 | 9.56 | 9.56 | 9.65 | 9.53 | 8.07M |
| July 24, 2025 | 9.62 | 9.62 | 9.62 | 9.67 | 9.58 | 8.07M |
| July 23, 2025 | 9.73 | 9.62 | 9.62 | 9.78 | 9.6 | 9.12M |
| July 22, 2025 | 9.76 | 9.73 | 9.73 | 9.88 | 9.67 | 10.33M |
| July 21, 2025 | 9.74 | 9.78 | 9.78 | 9.82 | 9.71 | 6.98M |
| July 18, 2025 | 9.65 | 9.73 | 9.73 | 9.75 | 9.64 | 6.6M |
| July 17, 2025 | 9.64 | 9.61 | 9.61 | 9.75 | 9.6 | 6.93M |
| July 16, 2025 | 9.75 | 9.67 | 9.67 | 9.82 | 9.65 | 8.11M |
| July 15, 2025 | 9.84 | 9.71 | 9.71 | 9.89 | 9.68 | 10.18M |
| July 14, 2025 | 9.91 | 9.85 | 9.85 | 9.94 | 9.84 | 8.82M |
| July 11, 2025 | 9.89 | 9.94 | 9.94 | 9.96 | 9.79 | 7.69M |
| July 10, 2025 | 9.85 | 9.88 | 9.88 | 9.91 | 9.77 | 6.14M |
| July 09, 2025 | 9.82 | 9.89 | 9.89 | 9.98 | 9.8 | 9.87M |
| July 08, 2025 | 9.87 | 9.78 | 9.78 | 9.87 | 9.76 | 8M |
| July 07, 2025 | 9.64 | 9.9 | 9.9 | 9.91 | 9.59 | 12.9M |
| July 04, 2025 | 9.6 | 9.64 | 9.64 | 9.7 | 9.54 | 7.9M |
| July 03, 2025 | 9.45 | 9.59 | 9.59 | 9.63 | 9.39 | 10.18M |
| July 02, 2025 | 9.3 | 9.44 | 9.44 | 9.46 | 9.3 | 11.31M |
| July 01, 2025 | 9.32 | 9.33 | 9.33 | 9.36 | 9.26 | 8.52M |
| June 30, 2025 | 9.3 | 9.28 | 9.28 | 9.39 | 9.27 | 7.29M |
| June 27, 2025 | 9.29 | 9.33 | 9.33 | 9.39 | 9.25 | 7.26M |
| June 26, 2025 | 9.29 | 9.32 | 9.32 | 9.34 | 9.23 | 6.36M |
| June 25, 2025 | 9.31 | 9.29 | 9.29 | 9.31 | 9.2 | 7.97M |
| June 24, 2025 | 9.19 | 9.3 | 9.3 | 9.34 | 9.19 | 7.18M |
| June 23, 2025 | 9.18 | 9.19 | 9.19 | 9.26 | 9.11 | 7.32M |
| June 20, 2025 | 9.25 | 9.2 | 9.2 | 9.3 | 9.15 | 6.55M |
| June 19, 2025 | 9.15 | 9.3 | 9.3 | 9.32 | 9.09 | 11.48M |
| June 18, 2025 | 9.17 | 9.11 | 9.11 | 9.2 | 9.08 | 4.47M |
| June 17, 2025 | 9.24 | 9.15 | 9.15 | 9.27 | 9.1 | 8.11M |
| June 16, 2025 | 9.21 | 9.24 | 9.24 | 9.33 | 9.16 | 10.75M |